Rich Sport Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.130	1.200	1.100	1.100	1.100	775,601
2026-10-15	1.120	1.260	1.100	1.120	1.120	4,782,802
2026-10-14	1.080	1.160	1.080	1.140	1.140	1,365,307
2026-10-12	1.060	1.200	1.060	1.080	1.080	2,300,950
2026-10-09	1.040	1.060	1.030	1.060	1.060	3,701
2026-10-08	1.030	1.070	1.030	1.040	1.040	11,900
2026-10-07	1.070	1.080	1.030	1.030	1.030	13,400
2026-10-06	1.030	1.080	1.030	1.070	1.070	72,700
2026-10-05	1.020	1.130	1.020	1.040	1.040	898,600
2026-10-02	1.040	1.040	1.030	1.040	1.040	37,900
2026-10-01	1.030	1.050	1.010	1.050	1.050	55,100
2026-09-30	1.010	1.040	1.010	1.020	1.020	28,300
2026-09-29	1.000	1.040	1.000	1.020	1.020	97,500
2026-09-28	1.060	1.060	1.020	1.050	1.050	62,800
2026-09-25	1.050	1.060	1.040	1.040	1.040	16,300
2026-09-24	1.030	1.060	1.020	1.060	1.060	12,901
2026-09-23	1.050	1.060	1.000	1.030	1.030	5,600
2026-09-22	1.050	1.050	1.020	1.050	1.050	54,101
2026-09-21	1.050	1.060	1.030	1.050	1.050	61,100
2026-09-18	1.060	1.060	1.050	1.050	1.050	16,801
2026-09-17	1.050	1.080	1.050	1.070	1.070	69,400
2026-09-16	1.070	1.090	1.050	1.050	1.050	56,500
2026-09-15	1.050	1.080	1.040	1.070	1.070	7,400
2026-09-14	1.030	1.070	1.030	1.040	1.040	46,800
2026-09-11	1.060	1.100	1.020	1.050	1.050	130,700
2026-09-10	1.050	1.100	1.000	1.050	1.050	206,600
2026-09-09	1.070	1.100	1.050	1.050	1.050	137,406
2026-09-08	1.050	1.070	1.050	1.060	1.060	63,310
2026-09-07	1.080	1.080	1.050	1.060	1.060	51,300
2026-09-04	1.070	1.080	1.050	1.080	1.080	129,504
2026-09-03	1.070	1.110	1.060	1.070	1.070	448,909
2026-09-02	1.050	1.130	1.050	1.070	1.070	739,802
2026-09-01	1.050	1.100	1.040	1.050	1.050	222,100
2026-08-31	1.020	1.070	1.020	1.050	1.050	145,601
2026-08-28	1.060	1.070	1.030	1.050	1.050	91,009
2026-08-27	1.080	1.090	1.040	1.060	1.060	236,110
2026-08-26	1.090	1.120	1.040	1.080	1.080	732,409
2026-08-25	1.010	1.220	1.010	1.060	1.060	6,241,421
2026-08-24	1.000	1.070	1.000	1.010	1.010	950,724
2026-08-21	0.990	1.020	0.980	1.000	1.000	274,606
2026-08-20	0.940	1.060	0.940	0.990	0.990	1,975,601
2026-08-19	0.940	0.960	0.930	0.960	0.960	41,201
2026-08-18	0.920	0.940	0.920	0.930	0.930	156,400
2026-08-17	0.950	0.950	0.940	0.940	0.940	56,500
2026-08-14	0.960	0.970	0.950	0.950	0.950	22,200
2026-08-13	0.940	0.970	0.920	0.970	0.970	87,911
2026-08-11	0.960	0.980	0.940	0.940	0.940	155,603
2026-08-10	0.950	0.970	0.950	0.960	0.960	134,100
2026-08-07	0.960	0.960	0.950	0.950	0.950	32,300
2026-08-06	0.950	0.970	0.940	0.970	0.970	115,060
2026-08-05	0.950	0.960	0.930	0.950	0.950	56,900
2026-08-04	0.950	0.970	0.950	0.950	0.950	55,300
2026-08-03	0.950	0.960	0.950	0.950	0.950	17,608
2026-07-31	0.950	0.970	0.950	0.970	0.970	73,600
2026-07-30	0.950	0.970	0.950	0.970	0.970	9,501
2026-07-27	0.960	0.960	0.940	0.950	0.950	37,200
2026-07-24	0.940	0.960	0.940	0.960	0.960	74,300
2026-07-23	0.960	1.000	0.950	0.950	0.950	132,801
2026-07-22	0.960	0.970	0.950	0.970	0.970	29,304
2026-07-21	0.970	0.980	0.950	0.970	0.970	105,510

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-29	0.1800 THB
2024-04-29	0.1300 THB
2023-04-28	0.2100 THB
2022-04-29	0.1500 THB
2020-04-28	0.0500 THB
2020-04-08	0.0500 THB
2019-04-29	0.1000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.